SHA:688225 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	13.20	13.28	12.75	12.85	12.85	-1.61%	4,691,460
Sep 8, 2026	13.10	13.30	12.95	13.06	13.06	-0.46%	5,664,542
Sep 7, 2026	13.36	13.55	13.01	13.12	13.12	-1.80%	9,725,885
Sep 4, 2026	13.30	14.09	13.06	13.36	13.36	7.57%	19,135,020
Sep 3, 2026	12.65	12.82	12.37	12.42	12.42	-1.27%	3,619,135
Sep 2, 2026	12.90	12.90	12.38	12.58	12.58	-2.56%	5,798,994
Sep 1, 2026	12.60	13.06	12.52	12.91	12.91	2.46%	8,113,120
Aug 31, 2026	12.12	12.67	12.12	12.60	12.60	-0.63%	7,943,342
Aug 28, 2026	13.31	13.66	12.67	12.68	12.68	0.16%	12,450,519
Aug 27, 2026	12.25	12.75	12.20	12.66	12.66	4.54%	7,265,749
Aug 26, 2026	12.50	12.55	12.00	12.11	12.11	0.67%	3,933,509
Aug 25, 2026	11.85	12.10	11.66	12.03	12.03	2.21%	3,645,029
Aug 24, 2026	11.85	11.92	11.51	11.77	11.77	-0.76%	3,922,000
Aug 21, 2026	11.92	11.98	11.74	11.86	11.86	-1.74%	4,307,369
Aug 20, 2026	11.88	12.13	11.81	12.07	12.07	2.03%	3,499,806
Aug 19, 2026	12.59	12.59	11.82	11.83	11.83	-5.66%	5,331,028
Aug 18, 2026	12.73	12.73	12.24	12.54	12.54	-1.34%	4,925,805
Aug 17, 2026	12.50	12.73	12.33	12.71	12.71	1.52%	4,027,474
Aug 14, 2026	12.60	12.90	12.31	12.52	12.52	-1.65%	6,901,805
Aug 13, 2026	13.07	13.30	12.72	12.73	12.73	-2.90%	7,063,054
Aug 12, 2026	13.08	13.25	12.83	13.11	13.11	-0.91%	11,364,982
Aug 11, 2026	13.15	13.55	12.88	13.23	13.23	0.68%	11,069,678
Aug 10, 2026	13.46	13.62	13.05	13.14	13.14	-4.30%	13,341,166
Aug 7, 2026	14.83	15.00	13.01	13.73	13.73	-4.32%	23,213,074
Aug 6, 2026	13.21	15.47	13.02	14.35	14.35	9.71%	21,429,561
Aug 5, 2026	12.89	13.29	12.59	13.08	13.08	3.15%	7,318,270
Aug 4, 2026	12.42	12.80	12.31	12.68	12.68	3.93%	5,239,249
Aug 3, 2026	12.36	12.54	12.07	12.20	12.20	-	4,987,530
Jul 31, 2026	11.18	12.39	11.18	12.20	12.20	9.81%	10,327,801
Jul 30, 2026	11.86	12.10	11.00	11.11	11.11	-6.09%	7,808,290
Jul 29, 2026	12.00	12.39	11.53	11.83	11.83	-0.08%	5,585,255
Jul 28, 2026	11.42	12.02	11.40	11.84	11.84	2.42%	5,280,484
Jul 27, 2026	11.33	11.78	11.08	11.56	11.56	2.66%	5,339,759
Jul 24, 2026	11.75	11.89	11.25	11.26	11.26	-5.46%	5,490,552
Jul 23, 2026	12.00	12.18	11.73	11.91	11.91	-2.38%	5,086,942
Jul 22, 2026	12.01	12.65	11.64	12.20	12.20	1.67%	7,166,498
Jul 21, 2026	11.82	12.30	11.30	12.00	12.00	-0.08%	7,086,875
Jul 20, 2026	12.16	12.58	11.74	12.01	12.01	-0.50%	5,659,898
Jul 17, 2026	12.80	13.17	11.90	12.07	12.07	-6.72%	6,653,558
Jul 16, 2026	13.08	13.37	12.86	12.94	12.94	-1.97%	6,673,001
Jul 15, 2026	12.55	13.62	12.40	13.20	13.20	5.35%	7,736,279
Jul 14, 2026	12.77	12.78	12.00	12.53	12.53	-1.88%	5,613,936
Jul 13, 2026	12.90	13.21	12.53	12.77	12.77	-2.82%	6,299,075
Jul 10, 2026	12.68	13.58	12.50	13.14	13.14	2.50%	6,850,305
Jul 9, 2026	12.81	12.98	12.40	12.82	12.82	-0.23%	6,193,462
Jul 8, 2026	12.11	13.11	12.01	12.85	12.85	5.33%	8,530,323
Jul 7, 2026	12.37	12.60	12.08	12.20	12.20	-1.37%	3,388,086
Jul 6, 2026	12.47	12.67	12.24	12.37	12.37	-1.04%	3,270,573
Jul 3, 2026	12.86	12.86	12.31	12.50	12.50	-1.11%	4,952,622
Jul 2, 2026	12.77	13.66	12.55	12.64	12.64	-0.16%	8,025,963